Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 5.72 | 5.74 | 5.66 | 5.73 | 5.73 | +0.01 (+0.17%) | 7,282,651 |
17 Nov 2023 | CNY | 5.7 | 5.74 | 5.7 | 5.72 | 5.72 | +0.01 (+0.18%) | 7,935,060 |
16 Nov 2023 | CNY | 5.74 | 5.78 | 5.71 | 5.71 | 5.71 | -0.04 (-0.70%) | 9,331,580 |
15 Nov 2023 | CNY | 5.83 | 5.83 | 5.74 | 5.75 | 5.75 | -0.02 (-0.35%) | 12,692,800 |
14 Nov 2023 | CNY | 5.73 | 5.79 | 5.66 | 5.77 | 5.77 | +0.01 (+0.17%) | 17,473,405 |
13 Nov 2023 | CNY | 5.66 | 5.82 | 5.52 | 5.76 | 5.76 | +0.1 (+1.77%) | 28,711,274 |
10 Nov 2023 | CNY | 5.73 | 5.83 | 5.61 | 5.66 | 5.66 | -0.23 (-3.90%) | 35,215,438 |
9 Nov 2023 | CNY | 6.28 | 6.28 | 5.88 | 5.89 | 5.89 | +0.18 (+3.15%) | 76,443,767 |
8 Nov 2023 | CNY | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | +0.52 (+10.02%) | 4,509,500 |
7 Nov 2023 | CNY | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
6 Nov 2023 | CNY | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
3 Nov 2023 | CNY | 5.2 | 5.23 | 5.18 | 5.19 | 5.19 | 0.0 (0.0%) | 4,840,040 |
2 Nov 2023 | CNY | 5.22 | 5.26 | 5.18 | 5.19 | 5.19 | -0.01 (-0.19%) | 8,462,984 |
1 Nov 2023 | CNY | 5.15 | 5.24 | 5.14 | 5.2 | 5.2 | +0.06 (+1.17%) | 6,213,120 |
31 Oct 2023 | CNY | 5.13 | 5.16 | 5.11 | 5.14 | 5.14 | +0.01 (+0.19%) | 4,235,802 |
30 Oct 2023 | CNY | 5.1 | 5.16 | 5.01 | 5.13 | 5.13 | 0.0 (0.0%) | 5,276,903 |
27 Oct 2023 | CNY | 5.02 | 5.14 | 4.98 | 5.13 | 5.13 | +0.09 (+1.79%) | 5,181,301 |
26 Oct 2023 | CNY | 5.06 | 5.06 | 4.96 | 5.04 | 5.04 | -0.03 (-0.59%) | 3,342,612 |
25 Oct 2023 | CNY | 5.02 | 5.1 | 5.01 | 5.07 | 5.07 | +0.08 (+1.60%) | 4,501,717 |
24 Oct 2023 | CNY | 4.86 | 5.01 | 4.84 | 4.99 | 4.99 | +0.18 (+3.74%) | 5,981,309 |
23 Oct 2023 | CNY | 4.97 | 5 | 4.79 | 4.81 | 4.81 | -0.17 (-3.41%) | 4,818,208 |
20 Oct 2023 | CNY | 4.97 | 5.02 | 4.92 | 4.98 | 4.98 | +0.03 (+0.61%) | 4,654,643 |
19 Oct 2023 | CNY | 4.94 | 5.05 | 4.87 | 4.95 | 4.95 | +0.02 (+0.41%) | 4,512,551 |
18 Oct 2023 | CNY | 5.07 | 5.09 | 4.93 | 4.93 | 4.93 | -0.17 (-3.33%) | 5,606,800 |
17 Oct 2023 | CNY | 5.12 | 5.12 | 5.07 | 5.1 | 5.1 | 0.0 (0.0%) | 2,601,902 |
16 Oct 2023 | CNY | 5.16 | 5.18 | 5.07 | 5.1 | 5.1 | -0.04 (-0.78%) | 3,482,758 |
13 Oct 2023 | CNY | 5.22 | 5.22 | 5.12 | 5.14 | 5.14 | -0.1 (-1.91%) | 4,574,569 |
12 Oct 2023 | CNY | 5.17 | 5.24 | 5.14 | 5.24 | 5.24 | +0.1 (+1.95%) | 4,851,060 |
11 Oct 2023 | CNY | 5.2 | 5.21 | 5.13 | 5.14 | 5.14 | -0.05 (-0.96%) | 3,521,500 |
10 Oct 2023 | CNY | 5.14 | 5.23 | 5.14 | 5.19 | 5.19 | +0.02 (+0.39%) | 3,235,800 |